Martin Midstrm LP (NQ: MMLP )

4.080 -0.060 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 19.20 20.12 19.02 20.00 450,309 +0.75(+3.90%)
Mar 30, 2017 19.35 19.55 19.25 19.25 93,785 -0.10(-0.52%)
Mar 29, 2017 18.90 19.45 18.65 19.35 185,569 +0.45(+2.38%)
Mar 28, 2017 18.60 19.18 18.60 18.90 130,538 +0.40(+2.16%)
Mar 27, 2017 18.70 18.84 18.50 18.50 105,709 -0.20(-1.07%)
Mar 24, 2017 19.00 19.10 18.70 18.70 189,470 -0.15(-0.80%)
Mar 23, 2017 19.15 19.15 18.73 18.85 212,630 -0.10(-0.53%)
Mar 22, 2017 19.00 19.25 18.95 18.95 154,829 -0.25(-1.30%)
Mar 21, 2017 19.40 19.55 18.90 19.20 274,659 -0.10(-0.52%)
Mar 20, 2017 19.00 19.75 18.99 19.30 268,758 +0.30(+1.58%)
Mar 17, 2017 19.25 19.35 18.70 19.00 1,595,748 -0.10(-0.52%)
Mar 16, 2017 18.60 19.10 18.55 19.10 277,030 +0.45(+2.41%)
Mar 15, 2017 18.70 18.85 18.35 18.65 270,428 +0.05(+0.27%)
Mar 14, 2017 18.65 18.75 18.26 18.60 269,742 -0.15(-0.80%)
Mar 13, 2017 18.70 18.85 18.25 18.75 432,655 -0.05(-0.27%)
Mar 10, 2017 18.80 19.00 18.70 18.80 131,919 +0.10(+0.53%)
Mar 09, 2017 19.15 19.18 18.35 18.70 209,875 -0.45(-2.35%)
Mar 08, 2017 18.70 19.45 18.55 19.15 335,511 +0.50(+2.68%)
Mar 07, 2017 18.50 18.75 18.45 18.65 103,058 +0.15(+0.81%)
Mar 06, 2017 18.85 18.85 18.40 18.50 158,469 -0.40(-2.12%)
Mar 03, 2017 18.80 19.15 18.75 18.90 125,014 -0.05(-0.26%)
Mar 02, 2017 19.55 19.55 18.80 18.95 197,771 -0.65(-3.32%)
Mar 01, 2017 19.25 19.70 19.10 19.60 171,184 +0.45(+2.35%)
Feb 28, 2017 19.50 19.71 19.00 19.15 281,356 -0.50(-2.54%)
Feb 27, 2017 19.95 20.16 19.55 19.65 182,545 -0.35(-1.75%)
Feb 24, 2017 19.60 20.00 19.41 20.00 277,643 +0.35(+1.78%)
Feb 23, 2017 19.65 19.75 19.40 19.65 114,077 +0.10(+0.51%)
Feb 22, 2017 19.35 19.65 19.15 19.55 204,954 +0.15(+0.77%)
Feb 21, 2017 19.00 19.44 18.76 19.40 217,635 +0.70(+3.74%)
Feb 17, 2017 18.70 18.70 18.70 0 +0.05(+0.27%)
Feb 16, 2017 19.10 19.70 18.60 18.65 1,498,039 -0.20(-1.06%)
Feb 15, 2017 19.05 19.35 18.60 18.85 207,471 -0.15(-0.79%)
Feb 14, 2017 19.00 19.12 18.85 19.00 89,328 +0.05(+0.26%)
Feb 13, 2017 19.15 19.60 18.80 18.95 91,546 -0.20(-1.04%)
Feb 10, 2017 19.05 19.20 18.90 19.15 75,047 +0.10(+0.52%)
Feb 09, 2017 19.05 19.35 18.85 19.05 133,087 +0.10(+0.53%)
Feb 08, 2017 18.85 19.05 18.60 18.95 79,527 -0.05(-0.26%)
Feb 07, 2017 19.15 19.15 18.65 19.00 162,575 -0.15(-0.78%)
Feb 06, 2017 19.75 19.80 19.10 19.15 139,451 -0.70(-3.53%)
Feb 03, 2017 19.60 19.91 19.50 19.85 261,488 -0.25(-1.24%)
Feb 02, 2017 19.90 20.90 19.75 20.10 910,554 +0.35(+1.77%)
Feb 01, 2017 19.65 19.85 19.50 19.75 209,960 +0.30(+1.54%)
Jan 31, 2017 19.15 19.50 18.76 19.45 152,531 +0.30(+1.57%)
Jan 30, 2017 19.35 19.35 18.85 19.15 202,852 -0.08(-0.39%)
Jan 27, 2017 19.50 19.68 18.85 19.23 238,309 -0.22(-1.16%)
Jan 26, 2017 18.90 19.45 18.80 19.45 284,509 +0.60(+3.18%)
Jan 25, 2017 18.35 18.95 18.35 18.85 172,798 +0.50(+2.72%)
Jan 24, 2017 18.55 18.70 18.05 18.35 269,012 -0.20(-1.08%)
Jan 23, 2017 18.55 18.80 18.35 18.55 88,280 +0.00(+0.00%)
Jan 20, 2017 18.10 18.70 17.95 18.55 99,932 +0.60(+3.34%)
Jan 19, 2017 18.00 18.24 17.80 17.95 70,618 -0.15(-0.83%)
Jan 18, 2017 17.85 18.20 17.80 18.10 122,138 +0.15(+0.84%)
Jan 17, 2017 17.60 18.10 17.60 17.95 98,275 +0.30(+1.70%)
Jan 13, 2017 17.65 17.65 17.65 0 -0.20(-1.12%)
Jan 12, 2017 17.75 18.00 17.50 17.85 88,169 +0.15(+0.85%)
Jan 11, 2017 17.50 17.94 17.16 17.70 175,250 +0.20(+1.14%)
Jan 10, 2017 17.80 17.90 17.37 17.50 82,235 -0.35(-1.96%)
Jan 09, 2017 17.80 18.00 17.45 17.85 125,177 -0.20(-1.11%)
Jan 06, 2017 18.30 18.35 17.90 18.05 138,339 -0.20(-1.10%)
Jan 05, 2017 18.95 18.95 18.20 18.25 136,497 -0.70(-3.69%)
Jan 04, 2017 18.65 19.15 18.55 18.95 174,462 +0.45(+2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.